Posted On: 10/11/2013 1:21:35 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, October 11, 2013 1:21:10 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MARA Marathon Patent Group Inc. +2.50 5.0300 +0.3800 +8.17% 5.0800 4.8000 12:55
NSSI Network-1 Sec Solu +2.43 1.7200 +0.0700 +4.24% 1.7200 1.6500 12:59
DAKP Mct Holding Corp. +1.86 2.4000 +0.2400 +11.11% 2.4400 2.2000 12:44
FNMAH Federal Natl Mtg Pfd +1.73 4.6700 +0.1700 +3.78% 4.6700 4.6700 09:43
FMAR First Mariner Bancorp +1.40 1.0500 +0.1100 +11.70% 1.0500 0.9500 12:50
HIIT Hii Technologies +1.40 0.2960 +0.0160 +5.71% 0.3200 0.2960 09:55
TTNP Titan Pharma Inc +1.03 1.0600 +0.0870 +8.94% 1.0600 0.9810 13:04
WTER Alkaline Water Company Inc. (The) +1.00 0.6499 +0.0899 +16.05% 0.6521 0.5650 13:05
VUZI Vuzix Corp +0.95 2.2500 +0.0600 +2.74% 2.2900 2.2000 13:04
NAMG North American Oil +0.80 1.1200 +0.0700 +6.67% 1.1200 1.0500 13:04
NXTD Nxt-Id +0.64 3.9500 +0.0800 +2.07% 3.9500 3.8700 12:52
CWBK Commercewest Bk [Ca] +0.61 14.0000 +0.3000 +2.19% 14.0000 13.7000 09:56
AEGA Aegea Inc. +0.58 2.4500 +0.1900 +8.41% 2.5000 2.4500 12:39
XBTC Xhibit Corp. +0.54 1.5500 +0.0500 +3.33% 1.5900 1.4800 12:11
ISDR Issuer Direct Corp +0.50 8.0000 +0.1000 +1.27% 8.1200 7.7000 11:39
AMZG American Eagle Energy Corp +0.42 2.0900 +0.0300 +1.46% 2.1200 2.0600 12:42
VPIG Virtual Piggy Inc +0.39 1.0600 +0.0600 +6.00% 1.0900 1.0000 12:51
TQLA Montalvo Spirits In +0.39 0.3200 +0.0110 +3.56% 0.3380 0.3075 12:03
FTTN First Titan Corp. +0.37 1.0000 +0.0100 +1.01% 1.0100 0.9900 12:59
FNMAS Fannie Mae Pfd S +0.37 5.8200 +0.0200 +0.34% 5.8500 5.7900 12:46
ENSV Enservco Corpporation +0.33 1.3000 +0.0200 +1.56% 1.3400 1.3000 13:03
ZERO Save The World Air I +0.29 1.3000 +0.0100 +0.78% 1.3400 1.2800 12:53
FVRG Forevergreen Worldwide Corporation +0.29 1.7100 +0.0600 +3.64% 1.7400 1.7000 12:56
APPA A.P. Pharma +0.28 0.3725 +0.0045 +1.22% 0.3800 0.3650 13:02
ENGA Engage Mobility Inc. +0.26 2.1000 +0.1100 +5.53% 2.1900 2.0000 13:03
FCNCB First Citizens Bks B +0.25 188.4500 +0.4500 +0.24% 188.4500 188.4500 09:30
MRIC Mri Interventions +0.25 1.4500 +0.0100 +0.69% 1.4700 1.4400 12:43
BZNE Biozone Pharm +0.24 0.5000 +0.0150 +3.09% 0.5400 0.4950 13:04
DIRI Direct Insite Cp +0.24 1.4800 +0.0200 +1.37% 1.4800 1.4800 09:35
UBIQ Ubiquity Broadcasting Corp. +0.20 11.9500 +0.2000 +1.70% 12.0000 11.6000 11:49
FMCC Freddie Mac +0.19 1.5300 +0.0100 +0.66% 1.5500 1.5000 13:04
FNMA Fannie Mae +0.16 1.6150 +0.0150 +0.94% 1.6300 1.5800 13:05
SIAF Sino Agro Food Inc +0.15 0.4990 +0.0038 +0.77% 0.5000 0.4900 12:54
PUGE Puget Technologies +0.15 1.4800 -0.0200 -1.33% 1.5500 1.4600 13:05
ADXS Advaxis Inc +0.12 5.6500 +0.0500 +0.89% 5.8300 5.6000 13:00
ECAU Echo Automotive Inc +0.09 0.2800 +0.0010 +0.36% 0.2824 0.2780 10:44
UMAX Umax Group Corp +0.09 0.9550 +0.0200 +2.14% 0.9550 0.9300 12:21
SHPR Poly Shield Technologies Inc +0.06 0.9990 +0.0030 +0.30% 1.0000 0.9500 13:02
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 12:06
PARR Par Pete Corp unch 2.0000 unch unch 2.0000 1.9600 12:07
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.1600 13:02
SMTP Smtp Inc unch 1.0800 unch unch 1.0800 1.0800 09:30
BYLK Baylake Corp unch 10.7500 unch unch 10.7500 10.7500 09:30
AXIH Axion Intl Hldgs Inc unch 0.5100 unch unch 0.5100 0.4900 11:31
CIGW Cig Wireless Corp unch 2.9500 +0.1000 +3.51% 3.1000 2.8500 13:05
FMCKJ Freddie Mac Pfd Z unch 5.8500 unch unch 5.8600 5.8100 13:01
CUMD County First Bk [Md] unch 19.7500 unch unch 20.0000 19.7500 10:45
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6800 10:34
LBMH Liberator Medical Hl unch 2.0800 unch unch 2.0800 2.0500 12:58
SFES Safestitch Medical unch 1.3800 unch unch 1.4100 1.3600 12:26
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.1000 12:54
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8700 9.8700 11:04
PFIE Profire Energy Inc -0.06 2.5500 -0.0100 -0.39% 2.5800 2.5500 12:56
MMTIF Micromem Tech Inc -0.08 0.5040 -0.0060 -1.18% 0.5800 0.4850 13:05
CLDS Cloud Star Corp -0.09 0.5350 -0.0050 -0.93% 0.5400 0.5200 13:04
DECN Decision Diagnostics Corp -0.19 0.8000 -0.0200 -2.44% 0.8300 0.7500 12:47
TPNI The Pulse Network -0.20 0.3100 -0.0100 -3.13% 0.3300 0.3000 12:58
DRIO Labstyle -0.25 2.6000 -0.0200 -0.76% 2.7300 2.5980 12:59
OBJE Obscene Jeans Corp -0.26 0.3550 -0.0050 -1.39% 0.3600 0.3520 11:53
UREE U.S. Rare Earths Inc -0.33 2.0500 -0.0500 -2.38% 2.0500 2.0500 12:39
KDUS Cadus Corp -0.35 1.5100 -0.0100 -0.66% 1.5100 1.5000 12:21
VASO Vasomedical Inc -0.36 0.2600 -0.0038 -1.44% 0.2692 0.2300 13:03
NROM Noble Romans Inc -0.37 1.5900 -0.0200 -1.24% 1.5900 1.5800 11:27
GLSO Glassesoff Inc. -0.46 1.2100 -0.0200 -1.63% 1.2100 1.2100 12:52
LIQT Blue Moose Media -0.47 2.5300 -0.0500 -1.94% 2.5800 2.5300 10:05
CZICF Canadian Zinc Corp -0.49 0.4628 -0.0120 -2.53% 0.4750 0.4600 12:12
ACLZ Accelerize New Media -0.54 1.0500 -0.0500 -4.55% 1.1600 1.0500 12:19
FMAO Farmers & Merch Banc -0.65 20.8500 -0.1500 -0.71% 21.1000 20.8500 12:45
PROP Propell Corp -0.71 0.5100 -0.0249 -4.66% 0.5350 0.4610 12:07
HIPP Hipcricket Inc -0.79 0.4200 -0.0200 -4.55% 0.4400 0.3805 13:01
DUMA Duma Energy Corp -0.84 1.9000 -0.0500 -2.56% 2.0000 1.9000 11:53
STVI Snap Interactive -0.87 0.6200 -0.0400 -6.06% 0.6500 0.6200 09:41
FNMAI Fed Ntl Mtg Ser Q -0.89 4.9000 -0.1000 -2.00% 4.9000 4.9000 12:40
FMCKM Federal Home Ln Mtg -0.89 4.3500 -0.1100 -2.47% 4.3500 4.3500 09:30
ARTH Arch Therapeutics Inc. -0.91 0.2705 -0.0115 -4.08% 0.3499 0.2700 12:59
CYRX Cryoport Inc -1.07 0.4000 -0.0300 -6.98% 0.4200 0.4000 12:51
SNGX Soligenix Inc. -1.15 1.8800 -0.1000 -5.05% 1.9900 1.8700 13:03
JUVF Juniata Valley Finl -1.29 17.5600 -0.1900 -1.07% 17.5600 17.5600 09:30
HPTO Hopto Inc. -1.39 0.5200 -0.0300 -5.45% 0.5600 0.5150 12:33
BTHE Boston Therapeutics -1.49 0.8000 -0.2100 -20.79% 0.8000 0.7900 12:54
BFDI Brekford Intl Corp -1.82 0.4600 -0.0200 -4.17% 0.4830 0.4520 11:53
SITO Single Touch Systems -1.94 0.5050 -0.0300 -5.61% 0.5200 0.5050 12:17
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MARA Marathon Patent Group Inc. +2.50 5.0300 +0.3800 +8.17% 5.0800 4.8000 12:55
NSSI Network-1 Sec Solu +2.43 1.7200 +0.0700 +4.24% 1.7200 1.6500 12:59
DAKP Mct Holding Corp. +1.86 2.4000 +0.2400 +11.11% 2.4400 2.2000 12:44
FNMAH Federal Natl Mtg Pfd +1.73 4.6700 +0.1700 +3.78% 4.6700 4.6700 09:43
FMAR First Mariner Bancorp +1.40 1.0500 +0.1100 +11.70% 1.0500 0.9500 12:50
HIIT Hii Technologies +1.40 0.2960 +0.0160 +5.71% 0.3200 0.2960 09:55
TTNP Titan Pharma Inc +1.03 1.0600 +0.0870 +8.94% 1.0600 0.9810 13:04
WTER Alkaline Water Company Inc. (The) +1.00 0.6499 +0.0899 +16.05% 0.6521 0.5650 13:05
VUZI Vuzix Corp +0.95 2.2500 +0.0600 +2.74% 2.2900 2.2000 13:04
NAMG North American Oil +0.80 1.1200 +0.0700 +6.67% 1.1200 1.0500 13:04
NXTD Nxt-Id +0.64 3.9500 +0.0800 +2.07% 3.9500 3.8700 12:52
CWBK Commercewest Bk [Ca] +0.61 14.0000 +0.3000 +2.19% 14.0000 13.7000 09:56
AEGA Aegea Inc. +0.58 2.4500 +0.1900 +8.41% 2.5000 2.4500 12:39
XBTC Xhibit Corp. +0.54 1.5500 +0.0500 +3.33% 1.5900 1.4800 12:11
ISDR Issuer Direct Corp +0.50 8.0000 +0.1000 +1.27% 8.1200 7.7000 11:39
AMZG American Eagle Energy Corp +0.42 2.0900 +0.0300 +1.46% 2.1200 2.0600 12:42
VPIG Virtual Piggy Inc +0.39 1.0600 +0.0600 +6.00% 1.0900 1.0000 12:51
TQLA Montalvo Spirits In +0.39 0.3200 +0.0110 +3.56% 0.3380 0.3075 12:03
FTTN First Titan Corp. +0.37 1.0000 +0.0100 +1.01% 1.0100 0.9900 12:59
FNMAS Fannie Mae Pfd S +0.37 5.8200 +0.0200 +0.34% 5.8500 5.7900 12:46
ENSV Enservco Corpporation +0.33 1.3000 +0.0200 +1.56% 1.3400 1.3000 13:03
ZERO Save The World Air I +0.29 1.3000 +0.0100 +0.78% 1.3400 1.2800 12:53
FVRG Forevergreen Worldwide Corporation +0.29 1.7100 +0.0600 +3.64% 1.7400 1.7000 12:56
APPA A.P. Pharma +0.28 0.3725 +0.0045 +1.22% 0.3800 0.3650 13:02
ENGA Engage Mobility Inc. +0.26 2.1000 +0.1100 +5.53% 2.1900 2.0000 13:03
FCNCB First Citizens Bks B +0.25 188.4500 +0.4500 +0.24% 188.4500 188.4500 09:30
MRIC Mri Interventions +0.25 1.4500 +0.0100 +0.69% 1.4700 1.4400 12:43
BZNE Biozone Pharm +0.24 0.5000 +0.0150 +3.09% 0.5400 0.4950 13:04
DIRI Direct Insite Cp +0.24 1.4800 +0.0200 +1.37% 1.4800 1.4800 09:35
UBIQ Ubiquity Broadcasting Corp. +0.20 11.9500 +0.2000 +1.70% 12.0000 11.6000 11:49
FMCC Freddie Mac +0.19 1.5300 +0.0100 +0.66% 1.5500 1.5000 13:04
FNMA Fannie Mae +0.16 1.6150 +0.0150 +0.94% 1.6300 1.5800 13:05
SIAF Sino Agro Food Inc +0.15 0.4990 +0.0038 +0.77% 0.5000 0.4900 12:54
PUGE Puget Technologies +0.15 1.4800 -0.0200 -1.33% 1.5500 1.4600 13:05
ADXS Advaxis Inc +0.12 5.6500 +0.0500 +0.89% 5.8300 5.6000 13:00
ECAU Echo Automotive Inc +0.09 0.2800 +0.0010 +0.36% 0.2824 0.2780 10:44
UMAX Umax Group Corp +0.09 0.9550 +0.0200 +2.14% 0.9550 0.9300 12:21
SHPR Poly Shield Technologies Inc +0.06 0.9990 +0.0030 +0.30% 1.0000 0.9500 13:02
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 12:06
PARR Par Pete Corp unch 2.0000 unch unch 2.0000 1.9600 12:07
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.1600 13:02
SMTP Smtp Inc unch 1.0800 unch unch 1.0800 1.0800 09:30
BYLK Baylake Corp unch 10.7500 unch unch 10.7500 10.7500 09:30
AXIH Axion Intl Hldgs Inc unch 0.5100 unch unch 0.5100 0.4900 11:31
CIGW Cig Wireless Corp unch 2.9500 +0.1000 +3.51% 3.1000 2.8500 13:05
FMCKJ Freddie Mac Pfd Z unch 5.8500 unch unch 5.8600 5.8100 13:01
CUMD County First Bk [Md] unch 19.7500 unch unch 20.0000 19.7500 10:45
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6800 10:34
LBMH Liberator Medical Hl unch 2.0800 unch unch 2.0800 2.0500 12:58
SFES Safestitch Medical unch 1.3800 unch unch 1.4100 1.3600 12:26
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.1000 12:54
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8700 9.8700 11:04
PFIE Profire Energy Inc -0.06 2.5500 -0.0100 -0.39% 2.5800 2.5500 12:56
MMTIF Micromem Tech Inc -0.08 0.5040 -0.0060 -1.18% 0.5800 0.4850 13:05
CLDS Cloud Star Corp -0.09 0.5350 -0.0050 -0.93% 0.5400 0.5200 13:04
DECN Decision Diagnostics Corp -0.19 0.8000 -0.0200 -2.44% 0.8300 0.7500 12:47
TPNI The Pulse Network -0.20 0.3100 -0.0100 -3.13% 0.3300 0.3000 12:58
DRIO Labstyle -0.25 2.6000 -0.0200 -0.76% 2.7300 2.5980 12:59
OBJE Obscene Jeans Corp -0.26 0.3550 -0.0050 -1.39% 0.3600 0.3520 11:53
UREE U.S. Rare Earths Inc -0.33 2.0500 -0.0500 -2.38% 2.0500 2.0500 12:39
KDUS Cadus Corp -0.35 1.5100 -0.0100 -0.66% 1.5100 1.5000 12:21
VASO Vasomedical Inc -0.36 0.2600 -0.0038 -1.44% 0.2692 0.2300 13:03
NROM Noble Romans Inc -0.37 1.5900 -0.0200 -1.24% 1.5900 1.5800 11:27
GLSO Glassesoff Inc. -0.46 1.2100 -0.0200 -1.63% 1.2100 1.2100 12:52
LIQT Blue Moose Media -0.47 2.5300 -0.0500 -1.94% 2.5800 2.5300 10:05
CZICF Canadian Zinc Corp -0.49 0.4628 -0.0120 -2.53% 0.4750 0.4600 12:12
ACLZ Accelerize New Media -0.54 1.0500 -0.0500 -4.55% 1.1600 1.0500 12:19
FMAO Farmers & Merch Banc -0.65 20.8500 -0.1500 -0.71% 21.1000 20.8500 12:45
PROP Propell Corp -0.71 0.5100 -0.0249 -4.66% 0.5350 0.4610 12:07
HIPP Hipcricket Inc -0.79 0.4200 -0.0200 -4.55% 0.4400 0.3805 13:01
DUMA Duma Energy Corp -0.84 1.9000 -0.0500 -2.56% 2.0000 1.9000 11:53
STVI Snap Interactive -0.87 0.6200 -0.0400 -6.06% 0.6500 0.6200 09:41
FNMAI Fed Ntl Mtg Ser Q -0.89 4.9000 -0.1000 -2.00% 4.9000 4.9000 12:40
FMCKM Federal Home Ln Mtg -0.89 4.3500 -0.1100 -2.47% 4.3500 4.3500 09:30
ARTH Arch Therapeutics Inc. -0.91 0.2705 -0.0115 -4.08% 0.3499 0.2700 12:59
CYRX Cryoport Inc -1.07 0.4000 -0.0300 -6.98% 0.4200 0.4000 12:51
SNGX Soligenix Inc. -1.15 1.8800 -0.1000 -5.05% 1.9900 1.8700 13:03
JUVF Juniata Valley Finl -1.29 17.5600 -0.1900 -1.07% 17.5600 17.5600 09:30
HPTO Hopto Inc. -1.39 0.5200 -0.0300 -5.45% 0.5600 0.5150 12:33
BTHE Boston Therapeutics -1.49 0.8000 -0.2100 -20.79% 0.8000 0.7900 12:54
BFDI Brekford Intl Corp -1.82 0.4600 -0.0200 -4.17% 0.4830 0.4520 11:53
SITO Single Touch Systems -1.94 0.5050 -0.0300 -5.61% 0.5200 0.5050 12:17
(0)
(0)
